Transaction in Own Shares

RNS Number : 1211J

WPP PLC

25 April 2022

 

WPP plc ISIN: JE00B8KF9B49 25 April 2022 WPP plc (the Company) Transaction in Own Shares The Company announces that on 22 April 2022 it had purchased a total of 215,113 of its ordinary shares of £0.10 each (the "ordinary shares") on the  London Stock Exchange through the Company's broker Goldman Sachs International as detailed below. The repurchased shares will be cancelled. London Stock Exchange BATS Europe Chi-X Europe Turquoise Number of ordinary shares purchased 215,113 - - - Highest price paid (per ordinary share) £ 10.2050 - - - Lowest price paid (per ordinary share) £ 10.1050 - - - Volume weighted average price paid (per ordinary share) £ 10.1493 - - - The purchases form part of the Companys share buyback programme announced on 24 March 2022. Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,176,268,170 ordinary shares. Following the above purchases, the Company holds 70,489,953 ordinary shares in treasury, which do not carry voting rights, therefore total voting rights are 1,105,778,217 ordinary shares. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by Goldman Sachs International on behalf of the Company as part of the share buyback programme is set out below. This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction. LEI number of WPP plc: 549300LSGBXPYHXGDT93

Schedule of Purchases - Individual Transactions Issuer Name WPP plc LEI 549300LSGBXPYHXGDT93 ISIN JE00B8KF9B49 Intermediary Name Goldman Sachs International Intermediary Code GSILGB2XXXX Timezone GMT Currency GBP Number of Shares Price Per Share(GBP) Trading Venue Date of Transaction Time of Transaction Transaction Reference Number 691 10.1400 XLON 22/04/2022 08:42:42 527628826059465 782 10.1400 XLON 22/04/2022 08:42:42 527628826059466 182 10.1400 XLON 22/04/2022 08:42:45 527628826059471 186 10.1400 XLON 22/04/2022 08:42:45 527628826059470 1,075 10.1350 XLON 22/04/2022 08:46:09 527628826059865 5 10.1400 XLON 22/04/2022 08:48:09 527628826060027 272 10.1400 XLON 22/04/2022 08:48:09 527628826060025 272 10.1400 XLON 22/04/2022 08:48:09 527628826060026 505 10.1400 XLON 22/04/2022 08:48:09 527628826060024 119 10.1400 XLON 22/04/2022 08:48:14 527628826060032 272 10.1400 XLON 22/04/2022 08:48:14 527628826060031 505 10.1400 XLON 22/04/2022 08:48:14 527628826060030 1,273 10.1250 XLON 22/04/2022 08:49:51 527628826060146 356 10.1250 XLON 22/04/2022 08:50:25 527628826060227 415 10.1300 XLON 22/04/2022 08:52:22 527628826060527 800 10.1300 XLON 22/04/2022 08:52:22 527628826060526 119 10.1300 XLON 22/04/2022 08:52:23 527628826060536 159 10.1300 XLON 22/04/2022 08:52:23 527628826060537 390 10.1300 XLON 22/04/2022 08:52:23 527628826060535 711 10.1550 XLON 22/04/2022 08:57:06 527628826061262 119 10.1750 XLON 22/04/2022 08:58:12 527628826061378 123 10.1750 XLON 22/04/2022 09:00:01 527628826061459 159 10.1750 XLON 22/04/2022 09:00:01 527628826061458 300 10.1750 XLON 22/04/2022 09:00:01 527628826061457 341 10.1700 XLON 22/04/2022 09:03:51 527628826061805 158 10.1750 XLON 22/04/2022 09:04:29 527628826061863 97 10.1750 XLON 22/04/2022 09:04:34 527628826061886 67 10.1900 XLON 22/04/2022 09:08:21 527628826062262 173 10.1900 XLON 22/04/2022 09:08:21 527628826062261 254 10.1900 XLON 22/04/2022 09:10:14 527628826062453 134 10.1900 XLON 22/04/2022 09:11:14 527628826062561 982 10.1900 XLON 22/04/2022 09:11:14 527628826062562 1,610 10.1900 XLON 22/04/2022 09:11:15 527628826062565 1,610 10.1850 XLON 22/04/2022 09:11:23 527628826062579 299 10.1850 XLON 22/04/2022 09:11:49 527628826062636 1,164 10.1850 XLON 22/04/2022 09:11:49 527628826062635 285 10.1850 XLON 22/04/2022 09:15:01 527628826062947 332 10.1850 XLON 22/04/2022 09:15:01 527628826062945 341 10.1850 XLON 22/04/2022 09:15:01 527628826062946 200 10.1800 XLON 22/04/2022 09:18:30 527628826063285 291 10.1800 XLON 22/04/2022 09:18:30 527628826063286 341 10.1800 XLON 22/04/2022 09:18:49 527628826063321 341 10.1800 XLON 22/04/2022 09:18:49 527628826063322 17 10.1850 XLON 22/04/2022 09:19:43 527628826063433 341 10.1850 XLON 22/04/2022 09:19:43 527628826063432 2 10.1900 XLON 22/04/2022 09:23:46 527628826063728 1,539 10.2050 XLON 22/04/2022 09:27:00 527628826063926 388 10.2050 XLON 22/04/2022 09:28:10 527628826064024 854 10.2050 XLON 22/04/2022 09:28:10 527628826064025 211 10.2050 XLON 22/04/2022 09:31:09 527628826064275 300 10.2050 XLON 22/04/2022 09:31:09 527628826064274 218 10.2000 XLON 22/04/2022 09:33:15 527628826064578 96 10.2000 XLON 22/04/2022 09:33:16 527628826064580 725 10.2000 XLON 22/04/2022 09:33:16 527628826064579 188 10.1950 XLON 22/04/2022 09:35:01 527628826064776 263 10.1950 XLON 22/04/2022 09:35:01 527628826064777 43 10.1850 XLON 22/04/2022 09:48:08 527628826065779 246 10.1900 XLON 22/04/2022 09:49:15 527628826065912 265 10.1900 XLON 22/04/2022 09:49:15 527628826065909 300 10.1900 XLON 22/04/2022 09:49:15 527628826065910 324 10.1900 XLON 22/04/2022 09:49:15 527628826065911 582 10.1900 XLON 22/04/2022 09:49:15 527628826065913 603 10.1900 XLON 22/04/2022 09:49:15 527628826065908 471 10.1800 XLON 22/04/2022 09:52:55 527628826066328 327 10.1800 XLON 22/04/2022 09:54:51 527628826066449 49 10.1800 XLON 22/04/2022 10:08:27 527628826067918 245 10.1800 XLON 22/04/2022 10:09:38 527628826068090 300 10.1800 XLON 22/04/2022 10:09:38 527628826068089 1,219 10.1800 XLON 22/04/2022 10:09:38 527628826068088 133 10.1800 XLON 22/04/2022 10:19:40 527628826068909 267 10.1800 XLON 22/04/2022 10:19:40 527628826068906 320 10.1800 XLON 22/04/2022 10:19:40 527628826068907 320 10.1800 XLON 22/04/2022 10:19:40 527628826068908 576 10.1800 XLON 22/04/2022 10:19:45 527628826068918 421 10.1650 XLON 22/04/2022 10:28:20 527628826069553 1,320 10.1650 XLON 22/04/2022 10:28:20 527628826069552 450 10.1850 XLON 22/04/2022 10:33:21 527628826070066 485 10.1850 XLON 22/04/2022 10:33:21 527628826070065 469 10.1800 XLON 22/04/2022 10:37:20 527628826070416 1,070 10.1800 XLON 22/04/2022 10:38:09 527628826070449 35 10.1800 XLON 22/04/2022 10:40:26 527628826070642 228 10.1800 XLON 22/04/2022 10:42:03 527628826070814 300 10.1800 XLON 22/04/2022 10:42:03 527628826070813 406 10.1550 XLON 22/04/2022 10:50:29 527628826071598 354 10.1550 XLON 22/04/2022 10:51:04 527628826071655 557 10.1550 XLON 22/04/2022 10:51:04 527628826071654 100 10.1450 XLON 22/04/2022 10:54:25 527628826071989 300 10.1450 XLON 22/04/2022 10:54:25 527628826071988 1,376 10.1250 XLON 22/04/2022 10:58:32 527628826072691 234 10.1250 XLON 22/04/2022 10:58:34 527628826072702 300 10.1250 XLON 22/04/2022 10:58:34 527628826072701 378 10.1250 XLON 22/04/2022 10:58:34 527628826072700 131 10.1300 XLON 22/04/2022 11:00:27 527628826072944 377 10.1300 XLON 22/04/2022 11:00:27 527628826072945 79 10.1400 XLON 22/04/2022 11:01:39 527628826073059 300 10.1400 XLON 22/04/2022 11:01:39 527628826073058 420 10.1450 XLON 22/04/2022 11:12:54 527628826073860 652 10.1450 XLON 22/04/2022 11:12:54 527628826073858 958 10.1450 XLON 22/04/2022 11:12:54 527628826073859 9 10.1550 XLON 22/04/2022 11:13:28 527628826073914 300 10.1600 XLON 22/04/2022 11:15:32 527628826074006 528 10.1600 XLON 22/04/2022 11:15:32 527628826074007 29 10.1600 XLON 22/04/2022 11:15:51 527628826074028 285 10.1600 XLON 22/04/2022 11:15:51 527628826074027 300 10.1600 XLON 22/04/2022 11:15:51 527628826074023 300 10.1600 XLON 22/04/2022 11:15:51 527628826074025 301 10.1600 XLON 22/04/2022 11:15:51 527628826074024 637 10.1600 XLON 22/04/2022 11:15:51 527628826074026 1,590 10.1600 XLON 22/04/2022 11:19:13 527628826074253 27 10.1600 XLON 22/04/2022 11:23:46 527628826074544 300 10.1600 XLON 22/04/2022 11:23:46 527628826074543 1,013 10.1450 XLON 22/04/2022 11:28:12 527628826074857 142 10.1450 XLON 22/04/2022 11:29:00 527628826074890 300 10.1450 XLON 22/04/2022 11:29:00 527628826074889 23 10.1500 XLON 22/04/2022 11:36:53 527628826075525 12 10.1500 XLON 22/04/2022 11:36:58 527628826075526 168 10.1500 XLON 22/04/2022 11:36:58 527628826075530 267 10.1500 XLON 22/04/2022 11:36:58 527628826075529 300 10.1500 XLON 22/04/2022 11:36:58 527628826075527 300 10.1500 XLON 22/04/2022 11:36:58 527628826075528 285 10.1500 XLON 22/04/2022 11:37:04 527628826075538 1,487 10.1500 XLON 22/04/2022 11:40:42 527628826075774 300 10.1550 XLON 22/04/2022 11:42:56 527628826075876 380 10.1400 XLON 22/04/2022 11:50:04 527628826076313 380 10.1400 XLON 22/04/2022 11:50:04 527628826076314 206 10.1400 XLON 22/04/2022 11:52:39 527628826076568 402 10.1400 XLON 22/04/2022 11:52:39 527628826076569 41 10.1500 XLON 22/04/2022 12:02:08 527628826077280 283 10.1500 XLON 22/04/2022 12:02:08 527628826077279 300 10.1500 XLON 22/04/2022 12:02:08 527628826077278 125 10.1500 XLON 22/04/2022 12:02:13 527628826077291 283 10.1500 XLON 22/04/2022 12:02:13 527628826077290 290 10.1500 XLON 22/04/2022 12:02:13 527628826077289 300 10.1500 XLON 22/04/2022 12:02:13 527628826077288 184 10.1450 XLON 22/04/2022 12:10:30 527628826077820 1,372 10.1450 XLON 22/04/2022 12:11:43 527628826077855 51 10.1500 XLON 22/04/2022 12:14:25 527628826078010 300 10.1500 XLON 22/04/2022 12:14:25 527628826078008 300 10.1500 XLON 22/04/2022 12:14:25 527628826078009 100 10.1550 XLON 22/04/2022 12:20:02 527628826078362 270 10.1550 XLON 22/04/2022 12:20:19 527628826078391 599 10.1500 XLON 22/04/2022 12:22:58 527628826078595 1,577 10.1500 XLON 22/04/2022 12:31:03 527628826078989 300 10.1500 XLON 22/04/2022 12:31:04 527628826078994 1,228 10.1450 XLON 22/04/2022 12:32:10 527628826079180 441 10.1450 XLON 22/04/2022 12:33:54 527628826079341 172 10.1600 XLON 22/04/2022 12:40:09 527628826079831 300 10.1600 XLON 22/04/2022 12:40:09 527628826079830 16 10.1600 XLON 22/04/2022 12:40:18 527628826079836 262 10.1600 XLON 22/04/2022 12:40:18 527628826079837 297 10.1600 XLON 22/04/2022 12:40:18 527628826079838 203 10.1600 XLON 22/04/2022 12:40:23 527628826079847 300 10.1600 XLON 22/04/2022 12:40:23 527628826079846 394 10.1450 XLON 22/04/2022 12:44:35 527628826080104 1,381 10.1450 XLON 22/04/2022 12:44:35 527628826080101 355 10.1450 XLON 22/04/2022 12:48:30 527628826080295 241 10.1450 XLON 22/04/2022 12:48:50 527628826080319 540 10.1450 XLON 22/04/2022 12:48:50 527628826080318 31 10.1400 XLON 22/04/2022 12:50:08 527628826080401 59 10.1300 XLON 22/04/2022 12:54:04 527628826080673 126 10.1400 XLON 22/04/2022 12:55:28 527628826080796 579 10.1400 XLON 22/04/2022 12:55:28 527628826080795 141 10.1450 XLON 22/04/2022 12:56:41 527628826080917 300 10.1450 XLON 22/04/2022 12:56:41 527628826080919 373 10.1450 XLON 22/04/2022 12:56:41 527628826080920 375 10.1450 XLON 22/04/2022 12:56:41 527628826080918 101 10.1400 XLON 22/04/2022 12:59:55 527628826081202 166 10.1400 XLON 22/04/2022 12:59:55 527628826081203 77 10.1400 XLON 22/04/2022 13:01:02 527628826081296 300 10.1400 XLON 22/04/2022 13:01:02 527628826081293 375 10.1400 XLON 22/04/2022 13:01:02 527628826081295 376 10.1400 XLON 22/04/2022 13:01:02 527628826081294 119 10.1400 XLON 22/04/2022 13:01:06 527628826081302 217 10.1400 XLON 22/04/2022 13:01:06 527628826081303 471 10.1400 XLON 22/04/2022 13:02:28 527628826081377 322 10.1450 XLON 22/04/2022 13:03:01 527628826081424 131 10.1500 XLON 22/04/2022 13:03:28 527628826081461 300 10.1500 XLON 22/04/2022 13:03:28 527628826081459 376 10.1500 XLON 22/04/2022 13:03:28 527628826081460 251 10.1500 XLON 22/04/2022 13:09:05 527628826081955 206 10.1600 XLON 22/04/2022 13:09:28 527628826082031 316 10.1600 XLON 22/04/2022 13:09:28 527628826082029 440 10.1600 XLON 22/04/2022 13:09:28 527628826082030 111 10.1800 XLON 22/04/2022 13:10:58 527628826082403 300 10.1800 XLON 22/04/2022 13:10:58 527628826082399 375 10.1800 XLON 22/04/2022 13:10:58 527628826082401 376 10.1800 XLON 22/04/2022 13:10:58 527628826082400 550 10.1800 XLON 22/04/2022 13:10:58 527628826082402 300 10.2000 XLON 22/04/2022 13:12:58 527628826082537 376 10.2000 XLON 22/04/2022 13:12:58 527628826082538 1,610 10.1950 XLON 22/04/2022 13:13:03 527628826082556 154 10.1950 XLON 22/04/2022 13:13:08 527628826082586 300 10.1950 XLON 22/04/2022 13:13:08 527628826082583 300 10.1950 XLON 22/04/2022 13:13:08 527628826082587 301 10.1950 XLON 22/04/2022 13:13:08 527628826082585 404 10.1950 XLON 22/04/2022 13:13:08 527628826082588 469 10.1950 XLON 22/04/2022 13:13:08 527628826082582 645 10.1950 XLON 22/04/2022 13:13:08 527628826082584 1,272 10.1800 XLON 22/04/2022 13:18:29 527628826083069 412 10.1850 XLON 22/04/2022 13:27:18 527628826083593 1,610 10.1850 XLON 22/04/2022 13:27:18 527628826083592 480 10.2050 XLON 22/04/2022 13:32:01 527628826083977 1,114 10.2050 XLON 22/04/2022 13:32:01 527628826083975 33 10.2050 XLON 22/04/2022 13:32:32 527628826084012 300 10.2050 XLON 22/04/2022 13:32:32 527628826084011 63 10.1950 XLON 22/04/2022 13:40:59 527628826084697 844 10.1950 XLON 22/04/2022 13:40:59 527628826084698 86 10.1900 XLON 22/04/2022 13:42:30 527628826084883 300 10.1900 XLON 22/04/2022 13:42:30 527628826084882 229 10.1950 XLON 22/04/2022 13:44:26 527628826085083 325 10.1950 XLON 22/04/2022 13:44:26 527628826085084 354 10.1950 XLON 22/04/2022 13:44:26 527628826085085 476 10.1950 XLON 22/04/2022 13:44:34 527628826085101 485 10.1800 XLON 22/04/2022 13:47:25 527628826085703 861 10.1800 XLON 22/04/2022 13:47:25 527628826085704 176 10.1800 XLON 22/04/2022 13:53:00 527628826086106 300 10.1800 XLON 22/04/2022 13:53:00 527628826086105 54 10.1850 XLON 22/04/2022 14:02:30 527628826087201 54 10.1850 XLON 22/04/2022 14:02:30 527628826087203 372 10.1850 XLON 22/04/2022 14:02:30 527628826087202 1,114 10.1850 XLON 22/04/2022 14:02:30 527628826087200 101 10.1850 XLON 22/04/2022 14:09:22 527628826087848 261 10.1850 XLON 22/04/2022 14:09:22 527628826087849 185 10.1800 XLON 22/04/2022 14:09:30 527628826087862 640 10.1800 XLON 22/04/2022 14:09:30 527628826087861 116 10.1850 XLON 22/04/2022 14:10:28 527628826087968 280 10.1850 XLON 22/04/2022 14:10:28 527628826087969 464 10.1800 XLON 22/04/2022 14:12:37 527628826088132 504 10.1800 XLON 22/04/2022 14:12:37 527628826088144 778 10.1800 XLON 22/04/2022 14:12:37 527628826088133 276 10.1550 XLON 22/04/2022 14:24:34 527628826089752 300 10.1550 XLON 22/04/2022 14:24:34 527628826089753 307 10.1550 XLON 22/04/2022 14:24:34 527628826089754 300 10.1550 XLON 22/04/2022 14:24:48 527628826089766 307 10.1550 XLON 22/04/2022 14:24:48 527628826089767 26 10.1600 XLON 22/04/2022 14:29:36 527628826090259 300 10.1600 XLON 22/04/2022 14:29:36 527628826090258 21 10.1750 XLON 22/04/2022 14:30:47 527628826090910 300 10.1750 XLON 22/04/2022 14:30:50 527628826090959 345 10.1750 XLON 22/04/2022 14:30:50 527628826090960 386 10.1750 XLON 22/04/2022 14:30:50 527628826090958 476 10.1750 XLON 22/04/2022 14:30:50 527628826090952 703 10.1750 XLON 22/04/2022 14:30:50 527628826090951 245 10.1750 XLON 22/04/2022 14:30:55 527628826091008 248 10.1750 XLON 22/04/2022 14:30:55 527628826091010 300 10.1750 XLON 22/04/2022 14:30:55 527628826091009 804 10.1750 XLON 22/04/2022 14:32:09 527628826091345 49 10.1700 XLON 22/04/2022 14:32:18 527628826091424 147 10.1700 XLON 22/04/2022 14:32:18 527628826091423 340 10.1700 XLON 22/04/2022 14:32:18 527628826091420 380 10.1700 XLON 22/04/2022 14:32:18 527628826091422 929 10.1650 XLON 22/04/2022 14:34:15 527628826091851 401 10.1650 XLON 22/04/2022 14:34:24 527628826091905 1,472 10.1650 XLON 22/04/2022 14:35:22 527628826092324 155 10.1650 XLON 22/04/2022 14:35:30 527628826092332 300 10.1650 XLON 22/04/2022 14:35:30 527628826092331 1,035 10.1700 XLON 22/04/2022 14:36:28 527628826092608 300 10.1700 XLON 22/04/2022 14:36:36 527628826092657 352 10.1700 XLON 22/04/2022 14:36:36 527628826092658 373 10.1700 XLON 22/04/2022 14:36:36 527628826092659 370 10.1650 XLON 22/04/2022 14:37:02 527628826092836 291 10.1700 XLON 22/04/2022 14:37:37 527628826093023 300 10.1700 XLON 22/04/2022 14:37:37 527628826093022 244 10.1700 XLON 22/04/2022 14:38:22 527628826093161 300 10.1700 XLON 22/04/2022 14:38:22 527628826093160 386 10.1700 XLON 22/04/2022 14:38:22 527628826093159 371 10.1650 XLON 22/04/2022 14:38:27 527628826093177 330 10.1700 XLON 22/04/2022 14:39:21 527628826093389 45 10.1600 XLON 22/04/2022 14:39:33 527628826093434 339 10.1600 XLON 22/04/2022 14:39:33 527628826093433 375 10.1600 XLON 22/04/2022 14:39:33 527628826093425 780 10.1600 XLON 22/04/2022 14:39:33 527628826093426 291 10.1400 XLON 22/04/2022 14:43:19 527628826094371 352 10.1400 XLON 22/04/2022 14:43:19 527628826094370 386 10.1400 XLON 22/04/2022 14:43:19 527628826094369 440 10.1400 XLON 22/04/2022 14:43:19 527628826094368 1,610 10.1450 XLON 22/04/2022 14:45:20 527628826095172 209 10.1450 XLON 22/04/2022 14:45:36 527628826095306 300 10.1450 XLON 22/04/2022 14:45:36 527628826095305 130 10.1450 XLON 22/04/2022 14:45:58 527628826095399 1,025 10.1450 XLON 22/04/2022 14:46:02 527628826095438 144 10.1450 XLON 22/04/2022 14:46:36 527628826095563 300 10.1450 XLON 22/04/2022 14:46:36 527628826095562 50 10.1350 XLON 22/04/2022 14:47:39 527628826095844 184 10.1350 XLON 22/04/2022 14:47:39 527628826095846 906 10.1350 XLON 22/04/2022 14:47:39 527628826095845 124 10.1400 XLON 22/04/2022 14:48:41 527628826096112 1,248 10.1400 XLON 22/04/2022 14:48:41 527628826096111 193 10.1400 XLON 22/04/2022 14:50:43 527628826096586 252 10.1400 XLON 22/04/2022 14:50:43 527628826096577 352 10.1400 XLON 22/04/2022 14:50:43 527628826096585 1,358 10.1400 XLON 22/04/2022 14:50:43 527628826096576 11 10.1300 XLON 22/04/2022 14:55:42 527628826097634 1,048 10.1300 XLON 22/04/2022 14:55:42 527628826097633 327 10.1250 XLON 22/04/2022 14:56:29 527628826097730 22 10.1300 XLON 22/04/2022 14:59:03 527628826098241 78 10.1300 XLON 22/04/2022 14:59:03 527628826098229 300 10.1300 XLON 22/04/2022 14:59:03 527628826098228 352 10.1300 XLON 22/04/2022 14:59:03 527628826098225 352 10.1300 XLON 22/04/2022 14:59:03 527628826098240 380 10.1300 XLON 22/04/2022 14:59:03 527628826098227 386 10.1300 XLON 22/04/2022 14:59:03 527628826098226 1,115 10.1300 XLON 22/04/2022 15:00:37 527628826098563 214 10.1350 XLON 22/04/2022 15:01:31 527628826098886 1,248 10.1350 XLON 22/04/2022 15:01:31 527628826098887 263 10.1400 XLON 22/04/2022 15:02:00 527628826098971 300 10.1400 XLON 22/04/2022 15:02:00 527628826098970 165 10.1400 XLON 22/04/2022 15:04:15 527628826099349 300 10.1400 XLON 22/04/2022 15:04:15 527628826099346 352 10.1400 XLON 22/04/2022 15:04:15 527628826099348 386 10.1400 XLON 22/04/2022 15:04:15 527628826099347 147 10.1450 XLON 22/04/2022 15:05:54 527628826099776 300 10.1450 XLON 22/04/2022 15:05:54 527628826099775 352 10.1450 XLON 22/04/2022 15:05:54 527628826099772 386 10.1450 XLON 22/04/2022 15:05:54 527628826099774 400 10.1450 XLON 22/04/2022 15:05:54 527628826099773 300 10.1450 XLON 22/04/2022 15:06:03 527628826099823 352 10.1450 XLON 22/04/2022 15:06:03 527628826099824 386 10.1450 XLON 22/04/2022 15:06:03 527628826099825 69 10.1550 XLON 22/04/2022 15:06:39 527628826099938 281 10.1550 XLON 22/04/2022 15:06:39 527628826099941 300 10.1550 XLON 22/04/2022 15:06:39 527628826099939 352 10.1550 XLON 22/04/2022 15:06:39 527628826099940 197 10.1550 XLON 22/04/2022 15:06:44 527628826099973 300 10.1550 XLON 22/04/2022 15:06:44 527628826099972 137 10.1550 XLON 22/04/2022 15:06:53 527628826099989 300 10.1550 XLON 22/04/2022 15:06:53 527628826099988 81 10.1550 XLON 22/04/2022 15:07:09 527628826100040 200 10.1550 XLON 22/04/2022 15:07:09 527628826100041 200 10.1550 XLON 22/04/2022 15:07:09 527628826100042 1,018 10.1600 XLON 22/04/2022 15:07:58 527628826100218 373 10.1550 XLON 22/04/2022 15:08:34 527628826100300 450 10.1600 XLON 22/04/2022 15:09:09 527628826100438 481 10.1600 XLON 22/04/2022 15:09:09 527628826100439 1,542 10.1600 XLON 22/04/2022 15:09:09 527628826100437 1 10.1400 XLON 22/04/2022 15:11:43 527628826100878 227 10.1400 XLON 22/04/2022 15:11:44 527628826100879 441 10.1400 XLON 22/04/2022 15:11:45 527628826100880 293 10.1350 XLON 22/04/2022 15:12:40 527628826101021 300 10.1350 XLON 22/04/2022 15:12:40 527628826101020 979 10.1150 XLON 22/04/2022 15:16:06 527628826101752 300 10.1150 XLON 22/04/2022 15:18:54 527628826102363 386 10.1150 XLON 22/04/2022 15:18:54 527628826102364 1,610 10.1100 XLON 22/04/2022 15:19:02 527628826102392 736 10.1150 XLON 22/04/2022 15:20:24 527628826102732 1,610 10.1150 XLON 22/04/2022 15:20:24 527628826102727 215 10.1150 XLON 22/04/2022 15:21:26 527628826103120 300 10.1150 XLON 22/04/2022 15:21:26 527628826103117 386 10.1150 XLON 22/04/2022 15:21:26 527628826103119 441 10.1150 XLON 22/04/2022 15:21:26 527628826103118 68 10.1100 XLON 22/04/2022 15:22:12 527628826103341 441 10.1100 XLON 22/04/2022 15:22:12 527628826103340 1,610 10.1050 XLON 22/04/2022 15:22:26 527628826103357 76 10.1200 XLON 22/04/2022 15:23:58 527628826103662 450 10.1200 XLON 22/04/2022 15:23:58 527628826103661 45 10.1200 XLON 22/04/2022 15:24:03 527628826103678 300 10.1200 XLON 22/04/2022 15:24:03 527628826103680 327 10.1200 XLON 22/04/2022 15:24:03 527628826103681 386 10.1200 XLON 22/04/2022 15:24:03 527628826103679 36 10.1150 XLON 22/04/2022 15:24:10 527628826103698 300 10.1150 XLON 22/04/2022 15:24:10 527628826103697 1,418 10.1150 XLON 22/04/2022 15:25:50 527628826103928 144 10.1200 XLON 22/04/2022 15:27:05 527628826104193 300 10.1200 XLON 22/04/2022 15:27:05 527628826104191 441 10.1200 XLON 22/04/2022 15:27:05 527628826104192 22 10.1200 XLON 22/04/2022 15:27:10 527628826104245 75 10.1200 XLON 22/04/2022 15:27:10 527628826104242 386 10.1200 XLON 22/04/2022 15:27:10 527628826104243 441 10.1200 XLON 22/04/2022 15:27:10 527628826104244 1,242 10.1100 XLON 22/04/2022 15:28:07 527628826104323 300 10.1200 XLON 22/04/2022 15:29:27 527628826104601 308 10.1200 XLON 22/04/2022 15:29:27 527628826104602 122 10.1150 XLON 22/04/2022 15:30:20 527628826104750 800 10.1150 XLON 22/04/2022 15:30:20 527628826104749 43 10.1250 XLON 22/04/2022 15:32:03 527628826105044 48 10.1250 XLON 22/04/2022 15:32:03 527628826105046 441 10.1250 XLON 22/04/2022 15:32:03 527628826105045 1,238 10.1250 XLON 22/04/2022 15:33:44 527628826105292 147 10.1450 XLON 22/04/2022 15:37:01 527628826106130 300 10.1450 XLON 22/04/2022 15:37:01 527628826106129 336 10.1450 XLON 22/04/2022 15:37:01 527628826106126 386 10.1450 XLON 22/04/2022 15:37:01 527628826106128 441 10.1450 XLON 22/04/2022 15:37:01 527628826106127 1,610 10.1450 XLON 22/04/2022 15:37:01 527628826106111 1,610 10.1450 XLON 22/04/2022 15:38:00 527628826106287 153 10.1450 XLON 22/04/2022 15:38:06 527628826106320 189 10.1450 XLON 22/04/2022 15:38:06 527628826106318 300 10.1450 XLON 22/04/2022 15:38:06 527628826106317 441 10.1450 XLON 22/04/2022 15:38:06 527628826106319 397 10.1450 XLON 22/04/2022 15:38:50 527628826106417 311 10.1450 XLON 22/04/2022 15:39:44 527628826106598 344 10.1450 XLON 22/04/2022 15:39:44 527628826106599 100 10.1450 XLON 22/04/2022 15:41:25 527628826106899 129 10.1450 XLON 22/04/2022 15:41:34 527628826106927 861 10.1450 XLON 22/04/2022 15:41:34 527628826106928 120 10.1450 XLON 22/04/2022 15:44:39 527628826107320 189 10.1450 XLON 22/04/2022 15:44:39 527628826107319 300 10.1450 XLON 22/04/2022 15:44:39 527628826107318 1,610 10.1450 XLON 22/04/2022 15:44:39 527628826107317 424 10.1500 XLON 22/04/2022 15:45:51 527628826107608 594 10.1500 XLON 22/04/2022 15:45:51 527628826107609 216 10.1450 XLON 22/04/2022 15:46:02 527628826107630 1,528 10.1450 XLON 22/04/2022 15:46:02 527628826107625 80 10.1450 XLON 22/04/2022 15:46:07 527628826107637 241 10.1450 XLON 22/04/2022 15:46:07 527628826107639 386 10.1450 XLON 22/04/2022 15:46:07 527628826107638 39 10.1350 XLON 22/04/2022 15:49:36 527628826108128 820 10.1350 XLON 22/04/2022 15:49:36 527628826108129 1,588 10.1200 XLON 22/04/2022 15:51:38 527628826108397 14 10.1200 XLON 22/04/2022 15:53:04 527628826108577 69 10.1200 XLON 22/04/2022 15:53:04 527628826108576 97 10.1200 XLON 22/04/2022 15:53:04 527628826108578 187 10.1200 XLON 22/04/2022 15:53:04 527628826108575 199 10.1200 XLON 22/04/2022 15:53:04 527628826108574 246 10.1200 XLON 22/04/2022 15:53:04 527628826108582 350 10.1200 XLON 22/04/2022 15:53:04 527628826108579 386 10.1200 XLON 22/04/2022 15:53:04 527628826108580 441 10.1200 XLON 22/04/2022 15:53:04 527628826108581 249 10.1100 XLON 22/04/2022 15:53:16 527628826108635 300 10.1100 XLON 22/04/2022 15:53:16 527628826108626 300 10.1100 XLON 22/04/2022 15:53:16 527628826108634 344 10.1100 XLON 22/04/2022 15:53:16 527628826108627 386 10.1100 XLON 22/04/2022 15:53:16 527628826108625 1,176 10.1100 XLON 22/04/2022 15:56:20 527628826109038 63 10.1150 XLON 22/04/2022 15:58:12 527628826109369 154 10.1150 XLON 22/04/2022 15:58:17 527628826109379 300 10.1150 XLON 22/04/2022 15:58:17 527628826109378 314 10.1150 XLON 22/04/2022 15:58:17 527628826109375 441 10.1150 XLON 22/04/2022 15:58:17 527628826109376 483 10.1150 XLON 22/04/2022 15:58:17 527628826109377 108 10.1150 XLON 22/04/2022 15:58:39 527628826109457 360 10.1150 XLON 22/04/2022 15:58:39 527628826109456 1,474 10.1150 XLON 22/04/2022 15:58:39 527628826109447 1,571 10.1150 XLON 22/04/2022 15:58:39 527628826109455 126 10.1300 XLON 22/04/2022 16:01:02 527628826110067 178 10.1300 XLON 22/04/2022 16:01:02 527628826110070 594 10.1300 XLON 22/04/2022 16:01:02 527628826110069 627 10.1300 XLON 22/04/2022 16:01:02 527628826110068 85 10.1300 XLON 22/04/2022 16:02:36 527628826110354 122 10.1300 XLON 22/04/2022 16:02:41 527628826110366 173 10.1300 XLON 22/04/2022 16:02:41 527628826110365 361 10.1300 XLON 22/04/2022 16:02:41 527628826110362 441 10.1300 XLON 22/04/2022 16:02:41 527628826110363 483 10.1300 XLON 22/04/2022 16:02:41 527628826110364 1,006 10.1200 XLON 22/04/2022 16:04:35 527628826110738 416 10.1200 XLON 22/04/2022 16:04:36 527628826110741 97 10.1400 XLON 22/04/2022 16:07:14 527628826111590 184 10.1400 XLON 22/04/2022 16:07:14 527628826111593 397 10.1400 XLON 22/04/2022 16:07:14 527628826111589 441 10.1400 XLON 22/04/2022 16:07:14 527628826111592 483 10.1400 XLON 22/04/2022 16:07:14 527628826111591 126 10.1350 XLON 22/04/2022 16:07:31 527628826111638 1,112 10.1350 XLON 22/04/2022 16:07:31 527628826111639 341 10.1450 XLON 22/04/2022 16:09:26 527628826112044 441 10.1450 XLON 22/04/2022 16:09:26 527628826112042 483 10.1450 XLON 22/04/2022 16:09:26 527628826112043 569 10.1450 XLON 22/04/2022 16:09:26 527628826112045 260 10.1400 XLON 22/04/2022 16:10:57 527628826112351 300 10.1400 XLON 22/04/2022 16:10:57 527628826112350 364 10.1400 XLON 22/04/2022 16:10:57 527628826112349 441 10.1400 XLON 22/04/2022 16:10:57 527628826112348 1 10.1450 XLON 22/04/2022 16:12:30 527628826112659 144 10.1450 XLON 22/04/2022 16:12:30 527628826112658 1,465 10.1450 XLON 22/04/2022 16:12:30 527628826112657 191 10.1450 XLON 22/04/2022 16:13:11 527628826112779 202 10.1450 XLON 22/04/2022 16:13:11 527628826112780 354 10.1450 XLON 22/04/2022 16:13:11 527628826112776 1,216 10.1450 XLON 22/04/2022 16:13:11 527628826112775 300 10.1400 XLON 22/04/2022 16:14:39 527628826113044 1,221 10.1400 XLON 22/04/2022 16:14:39 527628826113040 156 10.1350 XLON 22/04/2022 16:16:37 527628826113440 300 10.1350 XLON 22/04/2022 16:16:37 527628826113437 300 10.1350 XLON 22/04/2022 16:16:37 527628826113439 483 10.1350 XLON 22/04/2022 16:16:37 527628826113436 532 10.1350 XLON 22/04/2022 16:16:37 527628826113438 141 10.1300 XLON 22/04/2022 16:20:21 527628826114138 1,220 10.1300 XLON 22/04/2022 16:20:21 527628826114139 201 10.1350 XLON 22/04/2022 16:21:05 527628826114423 397 10.1350 XLON 22/04/2022 16:21:08 527628826114453 1,409 10.1350 XLON 22/04/2022 16:21:08 527628826114440 1,190 10.1300 XLON 22/04/2022 16:21:28 527628826114535 139 10.1300 XLON 22/04/2022 16:21:42 527628826114598 483 10.1300 XLON 22/04/2022 16:21:42 527628826114597 389 10.1200 XLON 22/04/2022 16:23:32 527628826114947 500 10.1200 XLON 22/04/2022 16:23:32 527628826114946 246 10.1250 XLON 22/04/2022 16:24:34 527628826115185 300 10.1250 XLON 22/04/2022 16:24:34 527628826115184 361 10.1250 XLON 22/04/2022 16:24:34 527628826115181 483 10.1250 XLON 22/04/2022 16:24:34 527628826115183 551 10.1250 XLON 22/04/2022 16:24:34 527628826115182 300 10.1200 XLON 22/04/2022 16:25:42 527628826115595 483 10.1200 XLON 22/04/2022 16:25:42 527628826115597 551 10.1200 XLON 22/04/2022 16:25:42 527628826115596 1,428 10.1150 XLON 22/04/2022 16:26:11 527628826115778 337 10.1150 XLON 22/04/2022 16:26:14 527628826115799 158 10.1150 XLON 22/04/2022 16:27:35 527628826116036 221 10.1150 XLON 22/04/2022 16:27:35 527628826116037 17 10.1150 XLON 22/04/2022 16:28:07 527628826116184 347 10.1150 XLON 22/04/2022 16:28:07 527628826116183 347 10.1150 XLON 22/04/2022 16:28:15 527628826116214 223 10.1150 XLON 22/04/2022 16:29:07 527628826116516 371 10.1150 XLON 22/04/2022 16:29:07 527628826116515 660 10.1150 XLON 22/04/2022 16:29:07 527628826116517 371 10.1150 XLON 22/04/2022 16:29:08 527628826116537 16 10.1150 XLON 22/04/2022 16:29:15 527628826116589 18 10.1150 XLON 22/04/2022 16:29:15 527628826116586 44 10.1150 XLON 22/04/2022 16:29:15 527628826116587 104 10.1150 XLON 22/04/2022 16:29:15 527628826116581 249 10.1150 XLON 22/04/2022 16:29:15 527628826116584 14 10.1100 XLON 22/04/2022 16:29:17 527628826116596 55 10.1100 XLON 22/04/2022 16:29:17 527628826116595 198 10.1100 XLON 22/04/2022 16:29:17 527628826116593 220 10.1100 XLON 22/04/2022 16:29:17 527628826116594 300 10.1100 XLON 22/04/2022 16:29:40 527628826116838 1 10.1150 XLON 22/04/2022 16:29:55 527628826116975 1 10.1150 XLON 22/04/2022 16:29:55 527628826116976 5 10.1150 XLON 22/04/2022 16:29:55 527628826116971 7 10.1150 XLON 22/04/2022 16:29:55 527628826116959 72 10.1150 XLON 22/04/2022 16:29:55 527628826116970 299 10.1150 XLON 22/04/2022 16:29:55 527628826116960 1 10.1150 XLON 22/04/2022 16:29:57 527628826117008 8 10.1200 XLON 22/04/2022 16:29:58 527628826117018 10 10.1200 XLON 22/04/2022 16:29:58 527628826117019 32 10.1200 XLON 22/04/2022 16:29:58 527628826117017 50 10.1200 XLON 22/04/2022 16:29:58 527628826117015 109 10.1200 XLON 22/04/2022 16:29:58 527628826117016

 

END

 

 

POSBKBBPOBKDOQB